长城汽车
SH601633 前复权 MAIN
13.73
+0.07
(+0.51%)
今开
13.67
最高
13.88
最低
13.60
昨收
13.66
振幅
2.05%
成交量
1,434.4万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
13.84
MA10
13.99
MA20
14.39
MA60
15.25
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 13.67 | 13.88 | 13.60 | 13.73 | 1,434万 |
| 2 | 2026-09-29 | 13.79 | 13.89 | 13.66 | 13.66 | 1,172万 |
| 3 | 2026-09-28 | 13.80 | 13.90 | 13.72 | 13.79 | 1,118万 |
| 4 | 2026-09-24 | 14.08 | 14.09 | 13.90 | 13.91 | 1,178万 |
| 5 | 2026-09-23 | 14.08 | 14.28 | 14.04 | 14.11 | 1,370万 |
| 6 | 2026-09-22 | 14.04 | 14.20 | 14.00 | 14.13 | 1,625万 |
| 7 | 2026-09-21 | 14.05 | 14.05 | 13.97 | 14.04 | 1,355万 |
| 8 | 2026-09-18 | 14.18 | 14.25 | 14.03 | 14.05 | 1,964万 |
| 9 | 2026-09-17 | 14.16 | 14.27 | 14.04 | 14.20 | 1,176万 |
| 10 | 2026-09-16 | 14.55 | 14.55 | 14.14 | 14.23 | 1,901万 |
| 11 | 2026-09-15 | 14.70 | 14.90 | 14.59 | 14.60 | 1,629万 |
| 12 | 2026-09-14 | 14.40 | 14.74 | 14.36 | 14.71 | 2,216万 |